Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sierra Metals Inc (TSX: SMT )

1.000 +0.070 (+7.53%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2017 3.340 3.340 3.340 129 +0.04(+1.21%)
May 29, 2017 3.300 3.300 3.290 3.300 2,150 +0.00(+0.00%)
May 26, 2017 3.300 3.300 3.300 3.300 500 -0.03(-0.90%)
May 25, 2017 3.340 3.340 3.280 3.330 510 -0.03(-0.89%)
May 24, 2017 3.380 3.380 3.310 3.360 7,273 -0.03(-0.88%)
May 23, 2017 3.490 3.490 3.390 3.390 2,100 +0.02(+0.59%)
May 19, 2017 3.400 3.410 3.300 3.370 3,000 -0.03(-0.88%)
May 18, 2017 3.460 3.460 3.320 3.400 4,100 -0.04(-1.16%)
May 17, 2017 3.440 3.440 3.440 3.440 100 -0.04(-1.15%)
May 16, 2017 3.500 3.500 3.450 3.480 1,000 +0.01(+0.29%)
May 15, 2017 3.500 3.510 3.470 3.470 6,600 -0.03(-0.86%)
May 12, 2017 3.500 3.500 3.420 3.500 39,427 +0.00(+0.00%)
May 11, 2017 3.500 3.500 3.500 3.500 500 +0.02(+0.57%)
May 10, 2017 3.170 3.490 3.170 3.480 5,600 +0.37(+11.90%)
May 09, 2017 3.200 3.200 3.110 3.110 24,066 -0.05(-1.58%)
May 08, 2017 3.200 3.200 3.160 3.160 2,300 +0.03(+0.96%)
May 05, 2017 3.370 3.680 3.070 3.130 114,800 -0.13(-3.99%)
May 04, 2017 3.250 3.260 3.250 3.260 3,596 +0.01(+0.31%)
May 03, 2017 3.250 3.320 3.250 3.250 13,800 +0.00(+0.00%)
May 02, 2017 3.250 3.250 3.150 3.250 28,253 +0.00(+0.00%)
May 01, 2017 3.310 3.310 3.230 3.250 4,368 -0.01(-0.31%)
Apr 28, 2017 3.160 3.260 3.150 3.260 4,350 +0.10(+3.16%)
Apr 27, 2017 3.060 3.160 3.060 3.160 68,360 +0.10(+3.27%)
Apr 26, 2017 2.950 3.060 2.950 3.060 8,808 +0.06(+2.00%)
Apr 25, 2017 2.860 3.070 2.850 3.000 240,722 +0.10(+3.45%)
Apr 24, 2017 2.910 2.910 2.810 2.900 62,166 -0.10(-3.33%)
Apr 21, 2017 3.050 3.050 3.000 3.000 10,178 -0.06(-1.96%)
Apr 20, 2017 3.170 3.170 3.050 3.060 95,710 -0.14(-4.38%)
Apr 19, 2017 3.070 3.210 3.070 3.200 29,110 +0.00(+0.00%)
Apr 18, 2017 3.050 3.200 3.050 3.200 7,509 +0.04(+1.27%)
Apr 17, 2017 3.200 3.250 3.150 3.160 6,637 -0.07(-2.17%)
Apr 13, 2017 3.300 3.340 3.170 3.230 26,989 -0.12(-3.58%)
Apr 12, 2017 3.380 3.380 3.300 3.350 51,577 -0.03(-0.89%)
Apr 11, 2017 3.430 3.430 3.370 3.380 33,915 -0.01(-0.29%)
Apr 10, 2017 3.440 3.440 3.370 3.390 14,083 -0.11(-3.14%)
Apr 07, 2017 3.590 3.590 3.400 3.500 10,665 -0.10(-2.78%)
Apr 06, 2017 3.610 3.610 3.570 3.600 6,361 +0.01(+0.28%)
Apr 05, 2017 3.650 3.680 3.590 3.590 40,244 -0.03(-0.83%)
Apr 04, 2017 3.680 3.680 3.600 3.620 32,994 -0.06(-1.63%)
Apr 03, 2017 3.670 3.680 3.600 3.680 24,942 +0.01(+0.27%)
Mar 31, 2017 3.350 3.680 3.350 3.670 70,816 +0.19(+5.46%)
Mar 30, 2017 3.490 3.500 3.440 3.480 12,164 +0.08(+2.35%)
Mar 29, 2017 3.410 3.500 3.350 3.400 23,991 +0.00(+0.00%)
Mar 28, 2017 3.300 3.500 3.290 3.400 40,292 +0.00(+0.00%)
Mar 27, 2017 3.550 3.550 3.400 3.400 3,219 -0.13(-3.68%)
Mar 24, 2017 3.455 3.530 3.450 3.530 21,454 +0.03(+0.86%)
Mar 23, 2017 3.500 3.500 3.495 3.500 23,582 +0.00(+0.00%)
Mar 22, 2017 3.500 3.510 3.460 3.500 38,945 +0.00(+0.00%)
Mar 21, 2017 3.430 3.500 3.430 3.500 2,441 +0.00(+0.00%)
Mar 20, 2017 3.520 3.550 3.400 3.500 12,075 -0.04(-1.13%)
Mar 17, 2017 3.490 3.540 3.380 3.540 18,300 -0.01(-0.28%)
Mar 16, 2017 3.500 3.550 3.500 3.550 40,341 +0.10(+2.90%)
Mar 15, 2017 3.440 3.500 3.400 3.450 89,591 +0.02(+0.58%)
Mar 14, 2017 3.490 3.490 3.400 3.430 34,452 -0.07(-2.00%)
Mar 13, 2017 3.220 3.500 3.170 3.500 42,669 +0.10(+2.94%)
Mar 10, 2017 3.370 3.410 3.370 3.400 13,485 -0.01(-0.29%)
Mar 09, 2017 3.430 3.430 3.410 3.410 5,626 -0.06(-1.73%)
Mar 08, 2017 3.500 3.500 3.350 3.470 8,932 -0.11(-3.07%)
Mar 07, 2017 3.470 3.590 3.350 3.580 72,707 +0.08(+2.29%)
Mar 06, 2017 3.630 3.630 3.470 3.500 98,482 -0.03(-0.85%)
Mar 03, 2017 3.460 3.650 3.460 3.530 23,737 +0.07(+2.02%)
Mar 02, 2017 3.660 3.720 3.430 3.460 86,521 -0.12(-3.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.